Cotação atual, histórico e gráfico do papel: MYPK3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 0,46% | 0,10 | 22,04 | 22,01 | 21,82 | 22,18 | 11M | 2.280 |
| 21/02/2019 | 0,64% | 0,14 | 21,94 | 21,62 | 21,60 | 22,00 | 14M | 2.824 |
| 20/02/2019 | -0,68% | -0,15 | 21,80 | 21,97 | 21,59 | 22,00 | 9M | 2.159 |
| 19/02/2019 | -0,23% | -0,05 | 21,95 | 21,88 | 21,80 | 22,10 | 10M | 1.891 |
| 18/02/2019 | 1,76% | 0,38 | 22,00 | 21,62 | 21,43 | 22,07 | 12M | 2.015 |
| 15/02/2019 | 0,32% | 0,07 | 21,62 | 21,55 | 21,00 | 21,72 | 17M | 3.832 |
| 14/02/2019 | 0,00% | 0,00 | 21,55 | 21,54 | 21,11 | 21,69 | 18M | 4.296 |
| 13/02/2019 | 2,47% | 0,52 | 21,55 | 21,03 | 21,00 | 21,57 | 20M | 5.280 |
| 12/02/2019 | 0,72% | 0,15 | 21,03 | 21,02 | 20,64 | 21,22 | 20M | 4.205 |
| 11/02/2019 | -2,38% | -0,51 | 20,88 | 21,57 | 20,72 | 21,59 | 28M | 5.136 |
| 08/02/2019 | -0,47% | -0,10 | 21,39 | 21,44 | 20,90 | 21,53 | 14M | 3.639 |
| 07/02/2019 | -2,10% | -0,46 | 21,49 | 21,92 | 21,33 | 22,15 | 47M | 6.283 |
| 06/02/2019 | -1,83% | -0,41 | 21,95 | 22,09 | 21,77 | 22,15 | 28M | 4.654 |
| 05/02/2019 | -2,14% | -0,49 | 22,36 | 22,85 | 22,02 | 22,92 | 35M | 6.117 |
| 04/02/2019 | 3,11% | 0,69 | 22,85 | 22,33 | 22,11 | 22,97 | 25M | 3.245 |
| 01/02/2019 | -0,85% | -0,19 | 22,16 | 22,47 | 22,08 | 22,60 | 26M | 3.893 |
| 31/01/2019 | -2,78% | -0,64 | 22,35 | 23,09 | 22,05 | 23,09 | 27M | 5.284 |
| 30/01/2019 | -0,86% | -0,20 | 22,99 | 23,24 | 22,76 | 23,72 | 44M | 5.407 |
| 29/01/2019 | 0,87% | 0,20 | 23,19 | 23,00 | 22,71 | 23,40 | 21M | 3.721 |
| 28/01/2019 | -0,04% | -0,01 | 22,99 | 22,94 | 22,30 | 23,06 | 22M | 4.083 |
| 24/01/2019 | 0,22% | 0,05 | 23,00 | 23,11 | 22,91 | 23,38 | 17M | 3.215 |
| 23/01/2019 | 2,27% | 0,51 | 22,95 | 22,50 | 22,47 | 23,20 | 45M | 4.362 |
| 22/01/2019 | 1,22% | 0,27 | 22,44 | 22,20 | 22,12 | 22,61 | 18M | 3.909 |
| 21/01/2019 | 3,16% | 0,68 | 22,17 | 21,49 | 21,24 | 22,39 | 24M | 3.138 |
| 18/01/2019 | -2,10% | -0,46 | 21,49 | 22,00 | 21,32 | 22,15 | 36M | 7.495 |
| 17/01/2019 | -1,53% | -0,34 | 21,95 | 22,23 | 21,85 | 22,42 | 58M | 5.213 |
| 16/01/2019 | -1,15% | -0,26 | 22,29 | 22,53 | 22,16 | 22,65 | 14M | 3.143 |
| 15/01/2019 | -2,42% | -0,56 | 22,55 | 23,15 | 22,55 | 23,22 | 25M | 4.457 |
| 14/01/2019 | -1,37% | -0,32 | 23,11 | 23,20 | 22,99 | 23,52 | 21M | 3.927 |
| 11/01/2019 | -0,93% | -0,22 | 23,43 | 23,66 | 23,25 | 23,85 | 17M | 3.520 |
| 10/01/2019 | 0,42% | 0,10 | 23,65 | 23,41 | 22,96 | 23,65 | 18M | 3.919 |
| 09/01/2019 | -1,22% | -0,29 | 23,55 | 24,06 | 23,31 | 24,37 | 28M | 4.186 |
| 08/01/2019 | -1,89% | -0,46 | 23,84 | 24,30 | 23,83 | 24,47 | 12M | 2.125 |
| 07/01/2019 | 0,91% | 0,22 | 24,30 | 24,35 | 23,92 | 24,69 | 22M | 2.083 |
| 04/01/2019 | -0,50% | -0,12 | 24,08 | 24,17 | 23,51 | 24,17 | 21M | 1.798 |
| 03/01/2019 | -0,25% | -0,06 | 24,20 | 24,09 | 23,70 | 24,36 | 19M | 3.346 |
| 02/01/2019 | 1,89% | 0,45 | 24,26 | 23,80 | 23,38 | 24,26 | 13M | 2.880 |
| 28/12/2018 | 3,61% | 0,83 | 23,81 | 23,08 | 22,95 | 23,95 | 14M | 2.823 |
| 27/12/2018 | 2,09% | 0,47 | 22,98 | 22,49 | 22,33 | 23,10 | 13M | 2.815 |
| 26/12/2018 | 0,49% | 0,11 | 22,51 | 22,38 | 21,76 | 22,59 | 7M | 2.110 |
| 21/12/2018 | -0,80% | -0,18 | 22,40 | 22,60 | 22,17 | 22,65 | 15M | 2.938 |
| 20/12/2018 | 0,71% | 0,16 | 22,58 | 22,55 | 22,08 | 22,75 | 16M | 4.159 |
| 19/12/2018 | -1,67% | -0,38 | 22,42 | 23,05 | 22,42 | 23,10 | 11M | 2.489 |
| 18/12/2018 | 2,06% | 0,46 | 22,80 | 22,45 | 22,24 | 23,08 | 14M | 3.788 |
| 17/12/2018 | -1,72% | -0,39 | 22,34 | 22,74 | 22,33 | 22,96 | 9M | 2.296 |
| 14/12/2018 | -0,61% | -0,14 | 22,73 | 22,78 | 22,65 | 23,00 | 9M | 2.261 |
| 13/12/2018 | -2,68% | -0,63 | 22,87 | 23,50 | 22,82 | 23,65 | 21M | 3.796 |
| 12/12/2018 | 0,56% | 0,13 | 23,50 | 23,39 | 23,10 | 23,65 | 18M | 4.007 |
| 11/12/2018 | 1,56% | 0,36 | 23,37 | 23,11 | 22,71 | 23,73 | 23M | 3.197 |
| 10/12/2018 | -3,96% | -0,95 | 23,01 | 23,76 | 23,01 | 23,83 | 14M | 2.675 |
| 07/12/2018 | -0,91% | -0,22 | 23,96 | 23,99 | 23,57 | 24,26 | 13M | 3.521 |
| 06/12/2018 | -0,21% | -0,05 | 24,18 | 24,13 | 23,78 | 24,40 | 15M | 3.457 |
| 05/12/2018 | -0,82% | -0,20 | 24,23 | 24,59 | 24,02 | 24,59 | 21M | 2.702 |
| 04/12/2018 | -0,69% | -0,17 | 24,43 | 24,64 | 23,94 | 24,66 | 29M | 4.676 |
| 03/12/2018 | 1,28% | 0,31 | 24,60 | 24,36 | 24,24 | 24,74 | 32M | 3.877 |
| 30/11/2018 | 0,91% | 0,22 | 24,29 | 24,07 | 23,73 | 24,50 | 24M | 2.122 |
| 29/11/2018 | 0,50% | 0,12 | 24,07 | 23,93 | 23,53 | 24,19 | 13M | 2.115 |
| 28/11/2018 | 1,61% | 0,38 | 23,95 | 23,60 | 23,29 | 24,12 | 15M | 3.634 |
| 27/11/2018 | 4,11% | 0,93 | 23,57 | 22,65 | 22,48 | 23,79 | 53M | 4.638 |
| 26/11/2018 | 0,13% | 0,03 | 22,64 | 23,00 | 22,44 | 23,26 | 38M | 4.366 |
| 23/11/2018 | 0,49% | 0,11 | 22,61 | 22,29 | 22,04 | 22,76 | 8M | 1.417 |
| 22/11/2018 | 0,99% | 0,22 | 22,50 | 22,15 | 22,15 | 22,56 | 4M | 722 |
| 21/11/2018 | -0,71% | -0,16 | 22,28 | 22,38 | 21,86 | 22,43 | 14M | 3.157 |
| 19/11/2018 | -2,86% | -0,66 | 22,44 | 23,00 | 22,30 | 23,00 | 13M | 2.936 |
| 16/11/2018 | 2,90% | 0,65 | 23,10 | 22,50 | 22,32 | 23,12 | 14M | 3.618 |
| 14/11/2018 | 0,54% | 0,12 | 22,45 | 22,44 | 21,75 | 22,50 | 43M | 3.990 |
| 13/11/2018 | 2,01% | 0,44 | 22,33 | 21,89 | 21,37 | 22,41 | 30M | 6.403 |
| 12/11/2018 | 2,29% | 0,49 | 21,89 | 21,49 | 21,35 | 22,22 | 33M | 7.097 |
| 09/11/2018 | 4,39% | 0,90 | 21,40 | 20,65 | 20,57 | 21,40 | 29M | 3.763 |
| 08/11/2018 | -1,54% | -0,32 | 20,50 | 20,82 | 20,09 | 20,99 | 14M | 2.755 |
| 07/11/2018 | 0,92% | 0,19 | 20,82 | 20,90 | 20,46 | 21,33 | 24M | 5.376 |
| 06/11/2018 | 2,38% | 0,48 | 20,63 | 20,11 | 20,07 | 20,88 | 19M | 4.175 |
| 05/11/2018 | 1,00% | 0,20 | 20,15 | 20,10 | 19,92 | 20,43 | 30M | 3.635 |
| 01/11/2018 | 2,94% | 0,57 | 19,95 | 19,65 | 19,41 | 20,18 | 17M | 3.210 |
| 31/10/2018 | -0,67% | -0,13 | 19,38 | 19,56 | 19,20 | 19,96 | 19M | 5.027 |
| 30/10/2018 | 0,93% | 0,18 | 19,51 | 19,49 | 19,20 | 19,73 | 23M | 4.894 |
| 29/10/2018 | -1,98% | -0,39 | 19,33 | 20,20 | 19,11 | 20,50 | 17M | 4.087 |
| 26/10/2018 | -0,95% | -0,19 | 19,72 | 19,93 | 19,48 | 20,02 | 13M | 3.001 |
| 25/10/2018 | -1,09% | -0,22 | 19,91 | 20,20 | 19,87 | 20,27 | 13M | 2.191 |
| 24/10/2018 | -2,85% | -0,59 | 20,13 | 20,72 | 20,05 | 20,92 | 14M | 3.479 |
| 23/10/2018 | -0,38% | -0,08 | 20,72 | 20,77 | 20,25 | 21,00 | 15M | 3.711 |
| 22/10/2018 | -1,42% | -0,30 | 20,80 | 21,04 | 20,53 | 21,24 | 25M | 4.933 |
| 19/10/2018 | -0,66% | -0,14 | 21,10 | 21,25 | 20,80 | 21,47 | 22M | 4.056 |
| 18/10/2018 | 1,63% | 0,34 | 21,24 | 21,02 | 20,92 | 21,53 | 23M | 4.593 |
| 17/10/2018 | 0,77% | 0,16 | 20,90 | 20,86 | 20,65 | 21,04 | 25M | 3.782 |
| 16/10/2018 | 5,44% | 1,07 | 20,74 | 19,88 | 19,55 | 20,99 | 29M | 6.542 |
| 15/10/2018 | -0,46% | -0,09 | 19,67 | 19,77 | 19,42 | 19,91 | 11M | 2.663 |
| 11/10/2018 | -1,05% | -0,21 | 19,76 | 20,15 | 19,56 | 20,25 | 16M | 4.647 |
| 10/10/2018 | -4,68% | -0,98 | 19,97 | 20,75 | 19,97 | 20,75 | 29M | 4.801 |
| 09/10/2018 | 0,10% | 0,02 | 20,95 | 20,78 | 20,72 | 21,46 | 24M | 3.950 |
| 08/10/2018 | 4,08% | 0,82 | 20,93 | 20,38 | 20,38 | 20,96 | 10M | 2.288 |
| 05/10/2018 | -0,64% | -0,13 | 20,11 | 20,25 | 19,86 | 20,41 | 14M | 3.324 |
| 04/10/2018 | -0,78% | -0,16 | 20,24 | 20,40 | 19,84 | 20,40 | 13M | 2.558 |
| 03/10/2018 | 2,00% | 0,40 | 20,40 | 20,51 | 20,19 | 20,88 | 18M | 4.251 |
| 02/10/2018 | 3,09% | 0,60 | 20,00 | 19,53 | 19,42 | 20,10 | 20M | 4.130 |
| 01/10/2018 | 1,57% | 0,30 | 19,40 | 19,01 | 19,01 | 19,40 | 35M | 2.860 |
| 28/09/2018 | -1,29% | -0,25 | 19,10 | 19,21 | 18,94 | 19,31 | 17M | 4.055 |
| 27/09/2018 | -1,12% | -0,22 | 19,35 | 19,69 | 19,14 | 19,70 | 24M | 3.282 |
| 26/09/2018 | 0,57% | 0,11 | 19,57 | 19,51 | 19,30 | 19,75 | 13M | 3.919 |
| 25/09/2018 | -0,82% | -0,16 | 19,46 | 19,38 | 19,02 | 19,62 | 20M | 3.440 |
| 24/09/2018 | -1,90% | -0,38 | 19,62 | 20,00 | 19,35 | 20,06 | 12M | 2.580 |
Date,Open,High,Low,Close,Volume
22-Feb-19,22.01,22.18,21.82,22.04,11131320
21-Feb-19,21.62,22.00,21.60,21.94,13717600
20-Feb-19,21.97,22.00,21.59,21.80,9268249
19-Feb-19,21.88,22.10,21.80,21.95,10199066
18-Feb-19,21.62,22.07,21.43,22.00,12392022
15-Feb-19,21.55,21.72,21.00,21.62,17012702
14-Feb-19,21.54,21.69,21.11,21.55,18309770
13-Feb-19,21.03,21.57,21.00,21.55,19535551
12-Feb-19,21.02,21.22,20.64,21.03,20398442
11-Feb-19,21.57,21.59,20.72,20.88,28407340
08-Feb-19,21.44,21.53,20.90,21.39,13807187
07-Feb-19,21.92,22.15,21.33,21.49,47384572
06-Feb-19,22.09,22.15,21.77,21.95,28245959
05-Feb-19,22.85,22.92,22.02,22.36,35090692
04-Feb-19,22.33,22.97,22.11,22.85,24844938
01-Feb-19,22.47,22.60,22.08,22.16,25839800
31-Jan-19,23.09,23.09,22.05,22.35,26531367
30-Jan-19,23.24,23.72,22.76,22.99,44209283
29-Jan-19,23.00,23.40,22.71,23.19,21477654
28-Jan-19,22.94,23.06,22.30,22.99,21786200
24-Jan-19,23.11,23.38,22.91,23.00,17056031
23-Jan-19,22.50,23.20,22.47,22.95,45088298
22-Jan-19,22.20,22.61,22.12,22.44,18344028
21-Jan-19,21.49,22.39,21.24,22.17,24001381
18-Jan-19,22.00,22.15,21.32,21.49,36461241
17-Jan-19,22.23,22.42,21.85,21.95,58222687
16-Jan-19,22.53,22.65,22.16,22.29,13714584
15-Jan-19,23.15,23.22,22.55,22.55,24557670
14-Jan-19,23.20,23.52,22.99,23.11,21062138
11-Jan-19,23.66,23.85,23.25,23.43,17015528
10-Jan-19,23.41,23.65,22.96,23.65,18172758
09-Jan-19,24.06,24.37,23.31,23.55,27766016
08-Jan-19,24.30,24.47,23.83,23.84,12190876
07-Jan-19,24.35,24.69,23.92,24.30,22499930
04-Jan-19,24.17,24.17,23.51,24.08,20544979
03-Jan-19,24.09,24.36,23.70,24.20,19249810
02-Jan-19,23.80,24.26,23.38,24.26,13461858
28-Dec-18,23.08,23.95,22.95,23.81,14342364
27-Dec-18,22.49,23.10,22.33,22.98,12989952
26-Dec-18,22.38,22.59,21.76,22.51,7379303
21-Dec-18,22.60,22.65,22.17,22.40,14750988
20-Dec-18,22.55,22.75,22.08,22.58,16270331
19-Dec-18,23.05,23.10,22.42,22.42,10989062
18-Dec-18,22.45,23.08,22.24,22.80,13614950
17-Dec-18,22.74,22.96,22.33,22.34,9493782
14-Dec-18,22.78,23.00,22.65,22.73,9084098
13-Dec-18,23.50,23.65,22.82,22.87,20808777
12-Dec-18,23.39,23.65,23.10,23.50,18420995
11-Dec-18,23.11,23.73,22.71,23.37,23175951
10-Dec-18,23.76,23.83,23.01,23.01,14217675
07-Dec-18,23.99,24.26,23.57,23.96,13206358
06-Dec-18,24.13,24.40,23.78,24.18,15152014
05-Dec-18,24.59,24.59,24.02,24.23,21481726
04-Dec-18,24.64,24.66,23.94,24.43,29262231
03-Dec-18,24.36,24.74,24.24,24.60,31801889
30-Nov-18,24.07,24.50,23.73,24.29,23730928
29-Nov-18,23.93,24.19,23.53,24.07,12730758
28-Nov-18,23.60,24.12,23.29,23.95,14938961
27-Nov-18,22.65,23.79,22.48,23.57,53166681
26-Nov-18,23.00,23.26,22.44,22.64,37697746
23-Nov-18,22.29,22.76,22.04,22.61,8124370
22-Nov-18,22.15,22.56,22.15,22.50,4162330
21-Nov-18,22.38,22.43,21.86,22.28,13806324
19-Nov-18,23.00,23.00,22.30,22.44,12843010
16-Nov-18,22.50,23.12,22.32,23.10,14426288
14-Nov-18,22.44,22.50,21.75,22.45,43454904
13-Nov-18,21.89,22.41,21.37,22.33,29771056
12-Nov-18,21.49,22.22,21.35,21.89,33421727
09-Nov-18,20.65,21.40,20.57,21.40,29216169
08-Nov-18,20.82,20.99,20.09,20.50,13793845
07-Nov-18,20.90,21.33,20.46,20.82,24364401
06-Nov-18,20.11,20.88,20.07,20.63,19112986
05-Nov-18,20.10,20.43,19.92,20.15,30003745
01-Nov-18,19.65,20.18,19.41,19.95,17354961
31-Oct-18,19.56,19.96,19.20,19.38,19452673
30-Oct-18,19.49,19.73,19.20,19.51,23101292
29-Oct-18,20.20,20.50,19.11,19.33,16985225
26-Oct-18,19.93,20.02,19.48,19.72,13218670
25-Oct-18,20.20,20.27,19.87,19.91,12968021
24-Oct-18,20.72,20.92,20.05,20.13,14111801
23-Oct-18,20.77,21.00,20.25,20.72,15007807
22-Oct-18,21.04,21.24,20.53,20.80,25435039
19-Oct-18,21.25,21.47,20.80,21.10,21533747
18-Oct-18,21.02,21.53,20.92,21.24,23460448
17-Oct-18,20.86,21.04,20.65,20.90,24955369
16-Oct-18,19.88,20.99,19.55,20.74,29405346
15-Oct-18,19.77,19.91,19.42,19.67,10928523
11-Oct-18,20.15,20.25,19.56,19.76,16462359
10-Oct-18,20.75,20.75,19.97,19.97,28587490
09-Oct-18,20.78,21.46,20.72,20.95,23721624
08-Oct-18,20.38,20.96,20.38,20.93,9658236
05-Oct-18,20.25,20.41,19.86,20.11,14371367
04-Oct-18,20.40,20.40,19.84,20.24,12780011
03-Oct-18,20.51,20.88,20.19,20.40,17641468
02-Oct-18,19.53,20.10,19.42,20.00,20283218
01-Oct-18,19.01,19.40,19.01,19.40,35134367
28-Sep-18,19.21,19.31,18.94,19.10,17011256
27-Sep-18,19.69,19.70,19.14,19.35,24149734
26-Sep-18,19.51,19.75,19.30,19.57,12731660
25-Sep-18,19.38,19.62,19.02,19.46,19713687
24-Sep-18,20.00,20.06,19.35,19.62,11806068
21-Sep-18,19.66,20.37,19.65,20.00,11806068
20-Sep-18,20.31,20.39,19.52,19.64,11806068
19-Sep-18,20.49,20.60,20.00,20.30,11806068
18-Sep-18,20.18,20.39,19.95,20.21,11806068
17-Sep-18,20.00,20.23,19.57,20.23,11806068
14-Sep-18,20.61,20.82,19.85,20.00,11806068
13-Sep-18,21.20,21.27,20.58,20.69,11806068
12-Sep-18,21.78,21.83,21.19,21.21,11806068
11-Sep-18,21.82,21.82,21.03,21.76,11806068
10-Sep-18,22.25,22.47,21.69,21.95,11806068
06-Sep-18,21.83,22.25,21.55,22.20,11806068
05-Sep-18,21.66,21.92,21.45,21.80,11806068
04-Sep-18,21.77,21.92,21.39,21.78,11806068
03-Sep-18,22.49,22.49,21.73,21.85,11806068
31-Aug-18,22.20,22.64,22.06,22.50,11806068
30-Aug-18,22.68,22.78,22.17,22.42,11806068
29-Aug-18,22.30,22.82,22.23,22.70,11806068
28-Aug-18,21.81,22.34,21.65,22.10,11806068
27-Aug-18,21.46,22.06,21.46,21.80,11806068
24-Aug-18,21.85,22.21,21.10,21.41,11806068
23-Aug-18,22.45,22.55,21.36,21.88,11806068
22-Aug-18,22.18,22.67,22.00,22.43,11806068
21-Aug-18,22.90,22.92,22.15,22.23,11806068
20-Aug-18,22.51,22.96,22.44,22.96,11806068
17-Aug-18,22.95,22.95,22.32,22.72,11806068
16-Aug-18,22.65,23.17,22.44,22.93,11806068
15-Aug-18,22.11,22.68,21.76,22.42,11806068
14-Aug-18,22.68,22.72,21.64,22.40,11806068
13-Aug-18,22.69,22.71,21.69,22.50,11806068
10-Aug-18,23.10,23.15,22.42,22.81,11806068
09-Aug-18,22.89,23.30,22.36,23.30,11806068
08-Aug-18,23.10,23.27,22.33,22.71,11806068
07-Aug-18,22.79,23.35,22.79,23.12,11806068
*exoneração de responsabilidade